Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2010 | INR | 10.1 | 10.48 | 9.51 | 10.23 | 40.92 | +0.24 (+2.40%) | 2,127 |
4 Mar 2010 | INR | 9.99 | 9.99 | 9.5 | 9.99 | 39.96 | +0.04 (+0.40%) | 5,874 |
3 Mar 2010 | INR | 9.6 | 10.34 | 9.6 | 9.95 | 39.8 | 0.0 (0.0%) | 3,325 |
2 Mar 2010 | INR | 9.34 | 9.95 | 9.16 | 9.95 | 39.8 | +0.45 (+4.74%) | 6,598 |
26 Feb 2010 | INR | 10.07 | 10.08 | 9.25 | 9.5 | 38 | -0.1 (-1.04%) | 737 |
25 Feb 2010 | INR | 9.95 | 9.95 | 9.6 | 9.6 | 38.4 | -0.5 (-4.95%) | 434 |
24 Feb 2010 | INR | 9.4 | 10.1 | 9.4 | 10.1 | 40.4 | +0.29 (+2.96%) | 2,325 |
23 Feb 2010 | INR | 9.9 | 10 | 9.81 | 9.81 | 39.24 | -0.65 (-6.21%) | 2,662 |
22 Feb 2010 | INR | 10 | 10.46 | 9.75 | 10.46 | 41.84 | +0.31 (+3.05%) | 1,465 |
19 Feb 2010 | INR | 10 | 10.5 | 10 | 10.15 | 40.6 | -0.5 (-4.69%) | 3,675 |
18 Feb 2010 | INR | 10.23 | 10.79 | 10.21 | 10.65 | 42.6 | -0.29 (-2.65%) | 12,480 |
17 Feb 2010 | INR | 10.17 | 10.94 | 10.17 | 10.94 | 43.76 | +0.27 (+2.53%) | 7,778 |
16 Feb 2010 | INR | 10.25 | 10.67 | 10.15 | 10.67 | 42.68 | +0.02 (+0.19%) | 1,062 |
15 Feb 2010 | INR | 10.21 | 10.7 | 10.2 | 10.65 | 42.6 | -0.03 (-0.28%) | 1,056 |
12 Feb 2010 | INR | 0 | 10.68 | 10.68 | 10.68 | 42.72 | 0.0 (0.0%) | 0 |
11 Feb 2010 | INR | 10.11 | 10.7 | 10.11 | 10.68 | 42.72 | +0.18 (+1.71%) | 947 |
10 Feb 2010 | INR | 10.4 | 10.7 | 10.15 | 10.5 | 42 | +0.11 (+1.06%) | 2,187 |
9 Feb 2010 | INR | 10.15 | 10.39 | 9.85 | 10.39 | 41.56 | +0.39 (+3.90%) | 1,904 |
8 Feb 2010 | INR | 9.65 | 10 | 9.65 | 10 | 40 | +0.4 (+4.17%) | 1,237 |
5 Feb 2010 | INR | 10.25 | 10.25 | 9.56 | 9.6 | 38.4 | -0.9 (-8.57%) | 5,303 |
4 Feb 2010 | INR | 9.55 | 10.5 | 9.55 | 10.5 | 42 | +0.5 (+5%) | 1,749 |
3 Feb 2010 | INR | 9.75 | 10.32 | 9.75 | 10 | 40 | -0.09 (-0.89%) | 1,670 |
2 Feb 2010 | INR | 10 | 10.09 | 9.7 | 10.09 | 40.36 | +0.47 (+4.89%) | 3,470 |
1 Feb 2010 | INR | 9.75 | 10.19 | 9.55 | 9.62 | 38.48 | -0.13 (-1.33%) | 4,854 |
29 Jan 2010 | INR | 9.73 | 10.55 | 9.71 | 9.75 | 39 | -0.47 (-4.60%) | 5,693 |
28 Jan 2010 | INR | 10.23 | 11.25 | 10.22 | 10.22 | 40.88 | -0.53 (-4.93%) | 4,701 |
27 Jan 2010 | INR | 10.75 | 11.45 | 10.75 | 10.75 | 43 | -0.56 (-4.95%) | 5,635 |
26 Jan 2010 | INR | 0 | 11.31 | 11.31 | 11.31 | 45.24 | -0.39 (-3.33%) | 0 |
25 Jan 2010 | INR | 12 | 12 | 10.92 | 11.7 | 46.8 | +0.15 (+1.30%) | 5,586 |
22 Jan 2010 | INR | 11.03 | 11.9 | 11.03 | 11.55 | 46.2 | -0.05 (-0.43%) | 4,065 |